Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.270 | 2.303 | 2.270 | 2.300 | 1,015 | +0.02(+0.87%) |
Oct 30, 2017 | 2.304 | 2.400 | 2.250 | 2.280 | 43,822 | -0.14(-5.78%) |
Oct 27, 2017 | 2.300 | 2.420 | 2.300 | 2.420 | 1,361 | +0.16(+7.03%) |
Oct 26, 2017 | 2.280 | 2.290 | 2.261 | 2.261 | 1,924 | -0.11(-4.60%) |
Oct 25, 2017 | 2.300 | 2.380 | 2.300 | 2.370 | 2,827 | +0.09(+3.77%) |
Oct 24, 2017 | 2.276 | 2.284 | 2.276 | 2.284 | 550 | -0.03(-1.13%) |
Oct 20, 2017 | 2.310 | 2.310 | 2.310 | 1 | +0.02(+0.87%) | |
Oct 19, 2017 | 2.409 | 2.409 | 2.228 | 2.290 | 5,570 | -0.01(-0.52%) |
Oct 18, 2017 | 2.200 | 2.290 | 2.200 | 2.302 | 3,249 | +0.05(+2.14%) |
Oct 16, 2017 | 2.254 | 2.254 | 2.254 | 13 | -0.07(-2.86%) | |
Oct 13, 2017 | 2.215 | 2.385 | 2.215 | 2.320 | 2,764 | +0.01(+0.43%) |
Oct 12, 2017 | 2.290 | 2.440 | 2.290 | 2.310 | 849 | -0.02(-0.74%) |
Oct 11, 2017 | 2.440 | 2.440 | 2.295 | 2.327 | 1,605 | -0.05(-2.22%) |
Oct 10, 2017 | 2.307 | 2.385 | 2.270 | 2.380 | 14,177 | +0.07(+3.03%) |
Oct 09, 2017 | 2.288 | 2.310 | 2.288 | 2.310 | 452 | -0.09(-3.75%) |
Oct 06, 2017 | 2.350 | 2.400 | 2.330 | 2.400 | 1,548 | +0.04(+1.69%) |
Oct 05, 2017 | 2.360 | 2.380 | 2.306 | 2.360 | 2,659 | -0.03(-1.25%) |
Oct 04, 2017 | 2.410 | 2.410 | 2.370 | 2.390 | 8,732 | +0.06(+2.57%) |
Oct 03, 2017 | 2.330 | 2.330 | 2.330 | 2.330 | 528 | +0.01(+0.43%) |
Oct 02, 2017 | 2.440 | 2.450 | 2.310 | 2.320 | 3,240 | -0.03(-1.28%) |
Sep 29, 2017 | 2.320 | 2.386 | 2.320 | 2.350 | 3,964 | -0.01(-0.42%) |
Sep 28, 2017 | 2.310 | 2.370 | 2.300 | 2.360 | 10,302 | +0.04(+1.72%) |
Sep 27, 2017 | 2.320 | 13,005 | -0.20(-7.94%) | |||
Sep 26, 2017 | 2.308 | 2.550 | 2.308 | 2.520 | 6,282 | +0.20(+8.62%) |
Sep 25, 2017 | 2.480 | 2.538 | 2.280 | 2.320 | 14,761 | -0.11(-4.64%) |
Sep 22, 2017 | 2.420 | 2.510 | 2.410 | 2.433 | 12,705 | +0.02(+0.95%) |
Sep 21, 2017 | 2.450 | 2.450 | 2.240 | 2.410 | 3,519 | -0.06(-2.43%) |
Sep 20, 2017 | 2.360 | 2.480 | 2.360 | 2.470 | 4,562 | +0.01(+0.41%) |
Sep 19, 2017 | 2.320 | 2.460 | 2.261 | 2.460 | 4,954 | +0.15(+6.49%) |
Sep 18, 2017 | 2.325 | 2.421 | 2.280 | 2.310 | 16,439 | -0.07(-2.94%) |
Sep 15, 2017 | 2.380 | 2.250 | 2.380 | 9,886 | +0.13(+5.78%) | |
Sep 14, 2017 | 2.250 | 2.270 | 2.230 | 2.250 | 3,378 | -0.07(-3.02%) |
Sep 13, 2017 | 2.220 | 2.460 | 2.220 | 2.320 | 10,724 | +0.08(+3.57%) |
Sep 12, 2017 | 2.340 | 2.340 | 2.230 | 2.240 | 1,331 | +0.10(+4.67%) |
Sep 11, 2017 | 2.230 | 2.339 | 2.140 | 2.140 | 28,925 | -0.11(-4.89%) |
Sep 08, 2017 | 2.390 | 2.400 | 2.240 | 2.250 | 23,679 | -0.13(-5.46%) |
Sep 07, 2017 | 2.420 | 2.490 | 2.370 | 2.380 | 18,864 | +0.00(+0.00%) |
Sep 06, 2017 | 2.474 | 2.474 | 2.370 | 2.380 | 6,485 | -0.06(-2.46%) |
Sep 05, 2017 | 2.400 | 2.450 | 2.390 | 2.440 | 4,683 | -0.07(-2.79%) |
Sep 01, 2017 | 2.450 | 2.560 | 2.380 | 2.510 | 14,118 | +0.06(+2.45%) |
Aug 31, 2017 | 2.610 | 2.628 | 2.450 | 2.450 | 27,489 | -0.17(-6.49%) |
Aug 30, 2017 | 2.590 | 2.670 | 2.440 | 2.620 | 29,953 | -0.01(-0.38%) |
Aug 29, 2017 | 2.530 | 2.650 | 2.390 | 2.630 | 29,947 | +0.10(+3.95%) |
Aug 28, 2017 | 2.420 | 2.590 | 2.370 | 2.530 | 36,062 | +0.17(+7.20%) |
Aug 25, 2017 | 2.400 | 2.530 | 2.330 | 2.360 | 32,120 | -0.03(-1.26%) |
Aug 24, 2017 | 2.410 | 2.455 | 2.360 | 2.390 | 13,942 | -0.05(-2.05%) |
Aug 23, 2017 | 2.430 | 2.490 | 2.346 | 2.440 | 23,044 | +0.01(+0.50%) |
Aug 22, 2017 | 2.420 | 2.428 | 2.410 | 2.428 | 2,452 | +0.02(+0.74%) |
Aug 21, 2017 | 2.430 | 2.610 | 2.410 | 2.410 | 26,819 | -0.06(-2.43%) |
Aug 18, 2017 | 2.429 | 2.470 | 2.420 | 2.470 | 470 | -0.01(-0.40%) |
Aug 17, 2017 | 2.490 | 2.540 | 2.395 | 2.480 | 7,990 | -0.01(-0.40%) |
Aug 16, 2017 | 2.420 | 2.500 | 2.418 | 2.490 | 8,500 | +0.08(+3.32%) |
Aug 15, 2017 | 2.420 | 2.450 | 2.390 | 2.410 | 2,323 | -0.04(-1.63%) |
Aug 14, 2017 | 2.437 | 2.450 | 2.420 | 2.450 | 1,393 | -0.06(-2.39%) |
Aug 09, 2017 | 2.510 | 2.510 | 2.510 | 113 | +0.06(+2.45%) | |
Aug 08, 2017 | 2.450 | 2.450 | 2.450 | 2.450 | 117 | -0.10(-3.92%) |
Aug 07, 2017 | 2.520 | 2.550 | 2.520 | 2.550 | 1,156 | +0.03(+1.10%) |
Aug 04, 2017 | 2.580 | 2.600 | 2.480 | 2.522 | 26,777 | -0.04(-1.48%) |
Aug 03, 2017 | 2.430 | 2.580 | 2.430 | 2.560 | 17,249 | +0.15(+6.22%) |
Aug 02, 2017 | 2.480 | 2.550 | 2.400 | 2.410 | 3,802 | +0.01(+0.42%) |